Nasdaq - Delayed Quote • USD
Invesco Global A (OPPAX)
At close: 8:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
Apr 19, 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
Apr 18, 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
Apr 17, 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
Apr 16, 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
Apr 15, 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
Apr 12, 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
Apr 11, 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
Apr 10, 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
Apr 9, 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
Apr 8, 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
Apr 5, 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
Apr 4, 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
Apr 3, 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
Apr 2, 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
Apr 1, 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
Mar 28, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
Mar 27, 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
Mar 26, 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
Mar 25, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
Mar 22, 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
Mar 21, 2024 | 100.11 | 100.11 | 100.11 | 100.11 | 100.11 | - |
Mar 20, 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
Mar 19, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
Mar 18, 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
Mar 15, 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
Mar 14, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
Mar 13, 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
Mar 12, 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
Mar 11, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
Mar 8, 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
Mar 7, 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
Mar 6, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
Mar 5, 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
Mar 4, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
Mar 1, 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
Feb 29, 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
Feb 28, 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
Feb 27, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
Feb 26, 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
Feb 23, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
Feb 22, 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
Feb 21, 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
Feb 20, 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
Feb 16, 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
Feb 15, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
Feb 14, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
Feb 13, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
Feb 12, 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
Feb 9, 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
Feb 8, 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
Feb 7, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
Feb 6, 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
Feb 5, 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | - |
Feb 2, 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
Feb 1, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
Jan 31, 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
Jan 30, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
Jan 29, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
Jan 26, 2024 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | - |
Jan 25, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Jan 24, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
Jan 23, 2024 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
Jan 22, 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | - |
Jan 19, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
Jan 18, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
Jan 17, 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
Jan 16, 2024 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | - |
Jan 12, 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
Jan 11, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
Jan 10, 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
Jan 9, 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
Jan 8, 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
Jan 5, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
Jan 4, 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
Jan 3, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
Jan 2, 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
Dec 29, 2023 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | - |
Dec 28, 2023 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
Dec 27, 2023 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
Dec 26, 2023 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
Dec 22, 2023 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
Dec 21, 2023 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | - |
Dec 20, 2023 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
Dec 19, 2023 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
Dec 18, 2023 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
Dec 15, 2023 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
Dec 14, 2023 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
Dec 13, 2023 | 0.00 Dividend | |||||
Dec 13, 2023 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
Dec 13, 2023 | 9.62 Capital Gains | |||||
Dec 12, 2023 | 96.06 | 96.06 | 96.06 | 96.06 | 86.44 | - |
Dec 11, 2023 | 95.61 | 95.61 | 95.61 | 95.61 | 86.03 | - |
Dec 8, 2023 | 95.16 | 95.16 | 95.16 | 95.16 | 85.63 | - |
Dec 7, 2023 | 94.84 | 94.84 | 94.84 | 94.84 | 85.34 | - |
Dec 6, 2023 | 93.58 | 93.58 | 93.58 | 93.58 | 84.20 | - |
Dec 5, 2023 | 93.80 | 93.80 | 93.80 | 93.80 | 84.40 | - |
Dec 4, 2023 | 93.94 | 93.94 | 93.94 | 93.94 | 84.53 | - |
Dec 1, 2023 | 94.43 | 94.43 | 94.43 | 94.43 | 84.97 | - |
Nov 30, 2023 | 94.03 | 94.03 | 94.03 | 94.03 | 84.61 | - |
Nov 29, 2023 | 94.57 | 94.57 | 94.57 | 94.57 | 85.10 | - |
Nov 28, 2023 | 94.63 | 94.63 | 94.63 | 94.63 | 85.15 | - |
Nov 27, 2023 | 94.70 | 94.70 | 94.70 | 94.70 | 85.21 | - |
Nov 24, 2023 | 95.07 | 95.07 | 95.07 | 95.07 | 85.55 | - |
Nov 22, 2023 | 95.06 | 95.06 | 95.06 | 95.06 | 85.54 | - |
Nov 21, 2023 | 94.41 | 94.41 | 94.41 | 94.41 | 84.95 | - |
Nov 20, 2023 | 94.77 | 94.77 | 94.77 | 94.77 | 85.28 | - |
Nov 17, 2023 | 93.83 | 93.83 | 93.83 | 93.83 | 84.43 | - |
Nov 16, 2023 | 93.42 | 93.42 | 93.42 | 93.42 | 84.06 | - |
Nov 15, 2023 | 93.01 | 93.01 | 93.01 | 93.01 | 83.69 | - |
Nov 14, 2023 | 92.65 | 92.65 | 92.65 | 92.65 | 83.37 | - |
Nov 13, 2023 | 90.32 | 90.32 | 90.32 | 90.32 | 81.27 | - |
Nov 10, 2023 | 90.48 | 90.48 | 90.48 | 90.48 | 81.42 | - |
Nov 9, 2023 | 89.29 | 89.29 | 89.29 | 89.29 | 80.34 | - |
Nov 8, 2023 | 89.87 | 89.87 | 89.87 | 89.87 | 80.87 | - |
Nov 7, 2023 | 89.49 | 89.49 | 89.49 | 89.49 | 80.52 | - |
Nov 6, 2023 | 89.01 | 89.01 | 89.01 | 89.01 | 80.09 | - |
Nov 3, 2023 | 88.82 | 88.82 | 88.82 | 88.82 | 79.92 | - |
Nov 2, 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 78.82 | - |
Nov 1, 2023 | 85.78 | 85.78 | 85.78 | 85.78 | 77.19 | - |
Oct 31, 2023 | 84.62 | 84.62 | 84.62 | 84.62 | 76.14 | - |
Oct 30, 2023 | 84.28 | 84.28 | 84.28 | 84.28 | 75.84 | - |
Oct 27, 2023 | 82.86 | 82.86 | 82.86 | 82.86 | 74.56 | - |
Oct 26, 2023 | 82.93 | 82.93 | 82.93 | 82.93 | 74.62 | - |
Oct 25, 2023 | 84.10 | 84.10 | 84.10 | 84.10 | 75.67 | - |
Oct 24, 2023 | 86.46 | 86.46 | 86.46 | 86.46 | 77.80 | - |
Oct 23, 2023 | 85.93 | 85.93 | 85.93 | 85.93 | 77.32 | - |
Oct 20, 2023 | 85.73 | 85.73 | 85.73 | 85.73 | 77.14 | - |
Oct 19, 2023 | 87.01 | 87.01 | 87.01 | 87.01 | 78.29 | - |
Oct 18, 2023 | 87.56 | 87.56 | 87.56 | 87.56 | 78.79 | - |
Oct 17, 2023 | 89.13 | 89.13 | 89.13 | 89.13 | 80.20 | - |
Oct 16, 2023 | 89.05 | 89.05 | 89.05 | 89.05 | 80.13 | - |
Oct 13, 2023 | 88.14 | 88.14 | 88.14 | 88.14 | 79.31 | - |
Oct 12, 2023 | 89.33 | 89.33 | 89.33 | 89.33 | 80.38 | - |
Oct 11, 2023 | 90.12 | 90.12 | 90.12 | 90.12 | 81.09 | - |
Oct 10, 2023 | 89.46 | 89.46 | 89.46 | 89.46 | 80.50 | - |
Oct 9, 2023 | 88.48 | 88.48 | 88.48 | 88.48 | 79.62 | - |
Oct 6, 2023 | 88.76 | 88.76 | 88.76 | 88.76 | 79.87 | - |
Oct 5, 2023 | 87.17 | 87.17 | 87.17 | 87.17 | 78.44 | - |
Oct 4, 2023 | 86.97 | 86.97 | 86.97 | 86.97 | 78.26 | - |
Oct 3, 2023 | 86.04 | 86.04 | 86.04 | 86.04 | 77.42 | - |
Oct 2, 2023 | 87.39 | 87.39 | 87.39 | 87.39 | 78.63 | - |
Sep 29, 2023 | 87.14 | 87.14 | 87.14 | 87.14 | 78.41 | - |
Sep 28, 2023 | 87.11 | 87.11 | 87.11 | 87.11 | 78.38 | - |
Sep 27, 2023 | 86.25 | 86.25 | 86.25 | 86.25 | 77.61 | - |
Sep 26, 2023 | 86.03 | 86.03 | 86.03 | 86.03 | 77.41 | - |
Sep 25, 2023 | 87.32 | 87.32 | 87.32 | 87.32 | 78.57 | - |
Sep 22, 2023 | 87.42 | 87.42 | 87.42 | 87.42 | 78.66 | - |
Sep 21, 2023 | 87.23 | 87.23 | 87.23 | 87.23 | 78.49 | - |
Sep 20, 2023 | 89.16 | 89.16 | 89.16 | 89.16 | 80.23 | - |
Sep 19, 2023 | 90.20 | 90.20 | 90.20 | 90.20 | 81.16 | - |
Sep 18, 2023 | 90.40 | 90.40 | 90.40 | 90.40 | 81.34 | - |
Sep 15, 2023 | 90.65 | 90.65 | 90.65 | 90.65 | 81.57 | - |
Sep 14, 2023 | 91.66 | 91.66 | 91.66 | 91.66 | 82.48 | - |
Sep 13, 2023 | 90.86 | 90.86 | 90.86 | 90.86 | 81.76 | - |
Sep 12, 2023 | 90.76 | 90.76 | 90.76 | 90.76 | 81.67 | - |
Sep 11, 2023 | 91.94 | 91.94 | 91.94 | 91.94 | 82.73 | - |
Sep 8, 2023 | 91.38 | 91.38 | 91.38 | 91.38 | 82.22 | - |
Sep 7, 2023 | 91.40 | 91.40 | 91.40 | 91.40 | 82.24 | - |
Sep 6, 2023 | 91.73 | 91.73 | 91.73 | 91.73 | 82.54 | - |
Sep 5, 2023 | 92.28 | 92.28 | 92.28 | 92.28 | 83.03 | - |
Sep 1, 2023 | 92.44 | 92.44 | 92.44 | 92.44 | 83.18 | - |
Aug 31, 2023 | 92.34 | 92.34 | 92.34 | 92.34 | 83.09 | - |
Aug 30, 2023 | 92.73 | 92.73 | 92.73 | 92.73 | 83.44 | - |
Aug 29, 2023 | 92.57 | 92.57 | 92.57 | 92.57 | 83.30 | - |
Aug 28, 2023 | 90.89 | 90.89 | 90.89 | 90.89 | 81.78 | - |
Aug 25, 2023 | 89.82 | 89.82 | 89.82 | 89.82 | 80.82 | - |
Aug 24, 2023 | 89.41 | 89.41 | 89.41 | 89.41 | 80.45 | - |
Aug 23, 2023 | 90.94 | 90.94 | 90.94 | 90.94 | 81.83 | - |
Aug 22, 2023 | 89.45 | 89.45 | 89.45 | 89.45 | 80.49 | - |
Aug 21, 2023 | 89.48 | 89.48 | 89.48 | 89.48 | 80.52 | - |
Aug 18, 2023 | 88.58 | 88.58 | 88.58 | 88.58 | 79.71 | - |
Aug 17, 2023 | 89.09 | 89.09 | 89.09 | 89.09 | 80.16 | - |
Aug 16, 2023 | 89.88 | 89.88 | 89.88 | 89.88 | 80.88 | - |
Aug 15, 2023 | 90.71 | 90.71 | 90.71 | 90.71 | 81.62 | - |
Aug 14, 2023 | 91.71 | 91.71 | 91.71 | 91.71 | 82.52 | - |
Aug 11, 2023 | 91.32 | 91.32 | 91.32 | 91.32 | 82.17 | - |
Aug 10, 2023 | 92.30 | 92.30 | 92.30 | 92.30 | 83.05 | - |
Aug 9, 2023 | 91.90 | 91.90 | 91.90 | 91.90 | 82.69 | - |
Aug 8, 2023 | 92.51 | 92.51 | 92.51 | 92.51 | 83.24 | - |
Aug 7, 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 83.59 | - |
Aug 4, 2023 | 91.84 | 91.84 | 91.84 | 91.84 | 82.64 | - |
Aug 3, 2023 | 91.80 | 91.80 | 91.80 | 91.80 | 82.60 | - |
Aug 2, 2023 | 92.28 | 92.28 | 92.28 | 92.28 | 83.03 | - |
Aug 1, 2023 | 94.32 | 94.32 | 94.32 | 94.32 | 84.87 | - |
Jul 31, 2023 | 95.02 | 95.02 | 95.02 | 95.02 | 85.50 | - |
Jul 28, 2023 | 94.92 | 94.92 | 94.92 | 94.92 | 85.41 | - |
Jul 27, 2023 | 93.36 | 93.36 | 93.36 | 93.36 | 84.01 | - |
Jul 26, 2023 | 93.53 | 93.53 | 93.53 | 93.53 | 84.16 | - |
Jul 25, 2023 | 93.23 | 93.23 | 93.23 | 93.23 | 83.89 | - |
Jul 24, 2023 | 93.08 | 93.08 | 93.08 | 93.08 | 83.75 | - |
Jul 21, 2023 | 93.27 | 93.27 | 93.27 | 93.27 | 83.93 | - |
Jul 20, 2023 | 93.32 | 93.32 | 93.32 | 93.32 | 83.97 | - |
Jul 19, 2023 | 94.79 | 94.79 | 94.79 | 94.79 | 85.29 | - |
Jul 18, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 85.48 | - |
Jul 17, 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 85.19 | - |
Jul 14, 2023 | 94.51 | 94.51 | 94.51 | 94.51 | 85.04 | - |
Jul 13, 2023 | 94.86 | 94.86 | 94.86 | 94.86 | 85.36 | - |
Jul 12, 2023 | 92.97 | 92.97 | 92.97 | 92.97 | 83.66 | - |
Jul 11, 2023 | 91.27 | 91.27 | 91.27 | 91.27 | 82.13 | - |
Jul 10, 2023 | 90.68 | 90.68 | 90.68 | 90.68 | 81.60 | - |
Jul 7, 2023 | 90.09 | 90.09 | 90.09 | 90.09 | 81.06 | - |
Jul 6, 2023 | 89.94 | 89.94 | 89.94 | 89.94 | 80.93 | - |
Jul 5, 2023 | 91.14 | 91.14 | 91.14 | 91.14 | 82.01 | - |
Jul 3, 2023 | 91.25 | 91.25 | 91.25 | 91.25 | 82.11 | - |
Jun 30, 2023 | 91.51 | 91.51 | 91.51 | 91.51 | 82.34 | - |
Jun 29, 2023 | 90.28 | 90.28 | 90.28 | 90.28 | 81.24 | - |
Jun 28, 2023 | 90.51 | 90.51 | 90.51 | 90.51 | 81.44 | - |
Jun 27, 2023 | 90.32 | 90.32 | 90.32 | 90.32 | 81.27 | - |
Jun 26, 2023 | 89.16 | 89.16 | 89.16 | 89.16 | 80.23 | - |
Jun 23, 2023 | 89.94 | 89.94 | 89.94 | 89.94 | 80.93 | - |
Jun 22, 2023 | 90.71 | 90.71 | 90.71 | 90.71 | 81.62 | - |
Jun 21, 2023 | 90.48 | 90.48 | 90.48 | 90.48 | 81.42 | - |
Jun 20, 2023 | 91.26 | 91.26 | 91.26 | 91.26 | 82.12 | - |
Jun 16, 2023 | 92.31 | 92.31 | 92.31 | 92.31 | 83.06 | - |
Jun 15, 2023 | 92.67 | 92.67 | 92.67 | 92.67 | 83.39 | - |
Jun 14, 2023 | 91.68 | 91.68 | 91.68 | 91.68 | 82.49 | - |
Jun 13, 2023 | 91.42 | 91.42 | 91.42 | 91.42 | 82.26 | - |
Jun 12, 2023 | 90.56 | 90.56 | 90.56 | 90.56 | 81.49 | - |
Jun 9, 2023 | 89.10 | 89.10 | 89.10 | 89.10 | 80.17 | - |
Jun 8, 2023 | 88.93 | 88.93 | 88.93 | 88.93 | 80.02 | - |
Jun 7, 2023 | 88.34 | 88.34 | 88.34 | 88.34 | 79.49 | - |
Jun 6, 2023 | 89.80 | 89.80 | 89.80 | 89.80 | 80.80 | - |
Jun 5, 2023 | 89.23 | 89.23 | 89.23 | 89.23 | 80.29 | - |
Jun 2, 2023 | 89.36 | 89.36 | 89.36 | 89.36 | 80.41 | - |
Jun 1, 2023 | 88.39 | 88.39 | 88.39 | 88.39 | 79.53 | - |
May 31, 2023 | 87.15 | 87.15 | 87.15 | 87.15 | 78.42 | - |
May 30, 2023 | 87.69 | 87.69 | 87.69 | 87.69 | 78.90 | - |
May 26, 2023 | 88.38 | 88.38 | 88.38 | 88.38 | 79.53 | - |
May 25, 2023 | 86.49 | 86.49 | 86.49 | 86.49 | 77.82 | - |
May 24, 2023 | 85.57 | 85.57 | 85.57 | 85.57 | 77.00 | - |
May 23, 2023 | 87.16 | 87.16 | 87.16 | 87.16 | 78.43 | - |
May 22, 2023 | 89.12 | 89.12 | 89.12 | 89.12 | 80.19 | - |
May 19, 2023 | 88.44 | 88.44 | 88.44 | 88.44 | 79.58 | - |
May 18, 2023 | 88.19 | 88.19 | 88.19 | 88.19 | 79.35 | - |
May 17, 2023 | 87.57 | 87.57 | 87.57 | 87.57 | 78.80 | - |
May 16, 2023 | 86.72 | 86.72 | 86.72 | 86.72 | 78.03 | - |
May 15, 2023 | 86.81 | 86.81 | 86.81 | 86.81 | 78.11 | - |
May 12, 2023 | 85.87 | 85.87 | 85.87 | 85.87 | 77.27 | - |
May 11, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 77.38 | - |
May 10, 2023 | 85.53 | 85.53 | 85.53 | 85.53 | 76.96 | - |
May 9, 2023 | 84.84 | 84.84 | 84.84 | 84.84 | 76.34 | - |
May 8, 2023 | 85.49 | 85.49 | 85.49 | 85.49 | 76.92 | - |
May 5, 2023 | 85.07 | 85.07 | 85.07 | 85.07 | 76.55 | - |
May 4, 2023 | 84.19 | 84.19 | 84.19 | 84.19 | 75.76 | - |
May 3, 2023 | 84.85 | 84.85 | 84.85 | 84.85 | 76.35 | - |
May 2, 2023 | 84.90 | 84.90 | 84.90 | 84.90 | 76.39 | - |
May 1, 2023 | 85.80 | 85.80 | 85.80 | 85.80 | 77.20 | - |
Apr 28, 2023 | 85.77 | 85.77 | 85.77 | 85.77 | 77.18 | - |
Apr 27, 2023 | 85.21 | 85.21 | 85.21 | 85.21 | 76.67 | - |
Apr 26, 2023 | 82.87 | 82.87 | 82.87 | 82.87 | 74.57 | - |
Apr 25, 2023 | 83.11 | 83.11 | 83.11 | 83.11 | 74.78 | - |
Apr 24, 2023 | 85.10 | 85.10 | 85.10 | 85.10 | 76.57 | - |
Related Tickers
FIKGX Fidelity Advisor Semiconductors Z
75.09
+2.09%
FELAX Fidelity Advisor Semiconductors A
69.28
+2.09%
FELIX Fidelity Advisor Semiconductors I
74.93
+2.08%
FELTX Fidelity Advisor Semiconductors M
64.67
+2.08%
FELCX Fidelity Advisor Semiconductors C
55.41
+2.08%
FSELX Fidelity Select Semiconductors
27.51
+2.08%
FSEAX Fidelity Emerging Asia
40.59
+2.01%
FERIX Fidelity Advisor Emerging Asia I
41.24
+2.00%
FIQPX Fidelity Advisor Emerging Asia Z
41.24
+2.00%
APHYX Artisan Developing World Fund
17.86
+2.00%
FEAAX Fidelity Advisor Emerging Asia A
39.32
+2.00%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
300.49
+2.00%
RYVYX Rydex NASDAQ-100 2x Strategy H
416.01
+2.00%
RYVLX Rydex NASDAQ-100 2x Strategy A
416.13
+2.00%
FEATX Fidelity Advisor Emerging Asia M
37.50
+1.99%
FERCX Fidelity Advisor Emerging Asia C
33.44
+1.98%
ARTYX Artisan Developing World Investor
17.55
+1.98%
UOPSX ProFunds UltraNASDAQ-100 Svc
56.93
+1.97%
UOPIX ProFunds UltraNASDAQ-100 Inv
82.52
+1.96%
APDYX Artisan Developing World Fund
17.74
+1.95%
WWWFX Kinetics Internet No Load
76.25
+1.94%
KINAX Kinetics Internet Adv A
68.90
+1.94%
KINCX Kinetics Internet Adv C
56.37
+1.93%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
67.35
+1.86%
FPBFX Fidelity Pacific Basin Fund
28.61
+1.85%
RYSIX Rydex Electronics Inv
377.79
+1.82%
RYSCX Rydex Electronics C
290.86
+1.82%
RYSAX Rydex Electronics H
332.90
+1.82%
RYELX Rydex Electronics Fund
343.58
+1.82%
UMPIX ProFunds UltraMid Cap Inv
59.74
+1.81%
UMPSX ProFunds UltraMid Cap Svc
46.09
+1.79%
FSLBX Fidelity Select Brokerage & Inv Mgmt
141.58
+1.76%
BIPIX ProFunds Biotechnology UltraSector Inv
54.82
+1.74%
BIPSX ProFunds Biotechnology UltraSector Svc
34.52
+1.74%
BIEAX Brandes International Equity A
20.37
+1.60%
FIQLX Fidelity Advisor Japan Z
15.97
+1.59%
FJPNX Fidelity Japan
16.01
+1.59%
BIECX Brandes International Equity C
19.92
+1.58%
BIIEX Brandes International Equity I
20.59
+1.58%
FJPCX Fidelity Advisor Japan C
15.48
+1.57%
FJPIX Fidelity Advisor Japan I
16.14
+1.57%
BIERX Brandes International Equity R6
20.77
+1.56%
CCWSX Baird Chautauqua International Gr Inv
17.09
+1.54%
FJPTX Fidelity Advisor Japan M
15.78
+1.54%
FPJAX Fidelity Japan Fund
15.88
+1.53%
CCWIX Baird Chautauqua International Gr Instl
17.23
+1.53%
CCGIX Baird Chautauqua Global Growth Instl
21.60
+1.50%
CWVCX Calvert International Equity C
18.36
+1.49%
CWVGX Calvert International Equity A
21.97
+1.48%
VTRIX Vanguard International Value Inv
40.63
+1.47%
CCGSX Baird Chautauqua Global Growth Inv
21.35
+1.47%
CIESX Calvert International Equity R6
23.60
+1.46%
FGFCX Federated Hermes International Leaders C
33.35
+1.46%
WCMSX WCM International Small Cap Growth Instl
19.47
+1.46%
CWVIX Calvert International Equity I
23.66
+1.46%
DODFX Dodge & Cox International Stock Fund
49.65
+1.45%
PWIYX PACE International Equity Y
17.49
+1.45%
FATEX Fidelity Advisor Technology M
90.25
+1.45%
FATIX Fidelity Advisor Technology I
112.12
+1.45%
FIKHX Fidelity Advisor Technology Z
112.13
+1.45%
FGFRX Federated Hermes Intl Leaders R
36.45
+1.45%
PWGAX PACE International Equity A
17.60
+1.44%
FADTX Fidelity Advisor Technology A
99.31
+1.44%
FGRSX Federated Hermes Intl Leaders R6
36.72
+1.44%
FGFAX Federated Hermes International Leaders A
36.73
+1.44%
FTHCX Fidelity Advisor Technology C
72.77
+1.44%
FGFLX Federated Hermes Intl Leaders IS
36.77
+1.43%
FSPTX Fidelity Select Technology
29.70
+1.43%
BIVIX Invenomic Institutional
18.96
-0.78%
NAIGX Nuveen International Value A
27.61
+1.43%
VWILX Vanguard International Growth Adm
102.58
+1.42%
NGRRX Nuveen International Value I
27.81
+1.42%
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.14
+1.42%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
41.49
+1.42%
VWIGX Vanguard International Growth Inv
32.25
+1.42%
FTMKX Fidelity Advisor Focused Em Mkts M
28.87
+1.40%
NCIGX Nuveen International Value C
26.08
+1.40%
PCIEX PACE International Equity P
17.43
+1.40%
SCVEX Hartford Schroders International Stock Fund
17.43
+1.40%
HSWRX Hartford Schroders International Stk R3
16.72
+1.39%
FAMKX Fidelity Advisor Focused Em Mkts A
29.18
+1.39%
BTMPX iShares MSCI EAFE Intl Idx Inv P
15.34
+1.39%
HSWSX Hartford Schroders International Stk R4
16.81
+1.39%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.25
+1.39%
SCIJX Hartford Schroders International Stk SDR
16.84
+1.38%
SCIEX Hartford Schroders International Stk I
16.84
+1.38%
HSWTX Hartford Schroders International Stk R5
16.85
+1.38%
FIMKX Fidelity Advisor Focused Em Mkts I
29.31
+1.38%
HSWFX Hartford Schroders International Stk F
16.86
+1.38%
HSWYX Hartford Schroders International Stk Y
16.89
+1.38%
MAIIX iShares MSCI EAFE Intl Idx Instl
15.52
+1.37%
BTMKX iShares MSCI EAFE Intl Idx K
15.54
+1.37%
AFCGX American Century Focused Intl Gr G
16.38
+1.36%
MSEIX AMG Veritas Asia Pacific I
61.20
+1.36%
HSWCX Hartford Schroders International Stk C
16.47
+1.35%
FACGX Fidelity Advisor Growth Opps C
111.05
+1.35%
MIPTX Matthews Pacific Tiger Fund
18.01
+1.35%
MAPTX Matthews Pacific Tiger Investor
18.01
+1.35%
CNPIX Consumer Staples UltraSector ProFund Inv
70.59
+1.35%
FZAHX Fidelity Advisor Growth Opportunities Fund
156.38
+1.35%